Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.54 | 21.54 | 21.39 | 21.44 | 19,667 | -0.10(-0.46%) |
May 28, 2015 | 21.55 | 21.57 | 21.49 | 21.54 | 12,591 | -0.06(-0.28%) |
May 27, 2015 | 21.51 | 21.60 | 21.50 | 21.60 | 34,174 | +0.15(+0.70%) |
May 26, 2015 | 21.61 | 21.61 | 21.40 | 21.45 | 5,431 | -0.18(-0.83%) |
May 22, 2015 | 21.68 | 21.63 | 21.63 | 21.63 | 12,700 | -0.15(-0.69%) |
May 21, 2015 | 21.73 | 21.78 | 21.69 | 21.78 | 17,134 | +0.08(+0.37%) |
May 20, 2015 | 21.75 | 21.77 | 21.70 | 21.70 | 21,533 | +0.00(+0.00%) |
May 19, 2015 | 21.77 | 21.78 | 21.70 | 21.70 | 17,442 | -0.09(-0.41%) |
May 18, 2015 | 21.77 | 21.83 | 21.72 | 21.79 | 14,446 | +0.04(+0.18%) |
May 15, 2015 | 21.74 | 21.75 | 21.68 | 21.75 | 6,017 | +0.05(+0.23%) |
May 14, 2015 | 21.59 | 21.71 | 21.59 | 21.70 | 10,429 | +0.23(+1.07%) |
May 13, 2015 | 21.53 | 21.60 | 21.45 | 21.47 | 18,100 | -0.04(-0.19%) |
May 12, 2015 | 21.45 | 21.54 | 21.39 | 21.51 | 8,515 | -0.01(-0.05%) |
May 11, 2015 | 21.60 | 21.63 | 21.50 | 21.52 | 18,950 | -0.11(-0.51%) |
May 08, 2015 | 21.60 | 21.68 | 21.60 | 21.63 | 16,450 | +0.25(+1.17%) |
May 07, 2015 | 21.27 | 21.45 | 21.27 | 21.38 | 13,072 | +0.06(+0.28%) |
May 06, 2015 | 21.49 | 21.49 | 21.23 | 21.32 | 68,418 | -0.07(-0.33%) |
May 05, 2015 | 21.58 | 21.65 | 21.36 | 21.39 | 27,443 | -0.22(-1.02%) |
May 04, 2015 | 21.58 | 21.71 | 21.57 | 21.61 | 43,202 | +0.05(+0.23%) |
May 01, 2015 | 21.50 | 21.57 | 21.46 | 21.56 | 37,139 | +0.14(+0.65%) |
Apr 30, 2015 | 21.53 | 21.57 | 21.35 | 21.42 | 17,344 | -0.19(-0.88%) |
Apr 29, 2015 | 21.60 | 21.65 | 21.54 | 21.61 | 16,724 | -0.06(-0.28%) |
Apr 28, 2015 | 21.60 | 21.71 | 21.55 | 21.67 | 27,782 | +0.06(+0.28%) |
Apr 27, 2015 | 21.74 | 21.74 | 21.58 | 21.61 | 21,926 | -0.07(-0.32%) |
Apr 24, 2015 | 21.63 | 21.71 | 21.61 | 21.68 | 14,748 | +0.08(+0.37%) |
Apr 23, 2015 | 21.54 | 21.68 | 21.50 | 21.60 | 26,582 | +0.04(+0.18%) |
Apr 22, 2015 | 21.52 | 21.57 | 21.46 | 21.56 | 26,328 | +0.10(+0.48%) |
Apr 21, 2015 | 21.55 | 21.59 | 21.45 | 21.46 | 18,846 | -0.06(-0.28%) |
Apr 20, 2015 | 21.37 | 21.55 | 21.37 | 21.52 | 15,021 | +0.24(+1.13%) |
Apr 17, 2015 | 21.41 | 21.41 | 21.21 | 21.28 | 38,916 | -0.24(-1.12%) |
Apr 16, 2015 | 21.56 | 21.59 | 21.48 | 21.52 | 16,337 | -0.08(-0.39%) |
Apr 15, 2015 | 21.58 | 21.66 | 21.56 | 21.60 | 56,389 | +0.12(+0.58%) |
Apr 14, 2015 | 21.48 | 21.55 | 21.39 | 21.48 | 108,450 | +0.03(+0.14%) |
Apr 13, 2015 | 21.58 | 21.62 | 21.45 | 21.45 | 69,206 | -0.14(-0.64%) |
Apr 10, 2015 | 21.54 | 21.63 | 21.53 | 21.59 | 31,335 | +0.10(+0.46%) |
Apr 09, 2015 | 21.41 | 21.51 | 21.32 | 21.49 | 42,792 | +0.08(+0.37%) |
Apr 08, 2015 | 21.39 | 21.47 | 21.35 | 21.41 | 37,841 | +0.01(+0.05%) |
Apr 07, 2015 | 21.43 | 21.53 | 21.40 | 21.40 | 23,019 | -0.09(-0.40%) |
Apr 06, 2015 | 21.20 | 21.52 | 21.19 | 21.49 | 14,371 | +0.21(+0.97%) |
Apr 02, 2015 | 21.17 | 21.28 | 21.28 | 21.28 | 17,500 | +0.09(+0.43%) |
Apr 01, 2015 | 21.31 | 21.31 | 21.16 | 21.19 | 33,704 | -0.12(-0.57%) |
Mar 31, 2015 | 21.39 | 21.45 | 21.27 | 21.31 | 37,743 | -0.13(-0.61%) |
Mar 30, 2015 | 21.31 | 21.47 | 21.31 | 21.44 | 27,677 | +0.28(+1.32%) |
Mar 27, 2015 | 21.17 | 21.21 | 21.10 | 21.16 | 66,718 | +0.02(+0.09%) |
Mar 26, 2015 | 21.16 | 21.24 | 21.06 | 21.14 | 24,723 | -0.04(-0.19%) |
Mar 25, 2015 | 21.49 | 21.49 | 21.18 | 21.18 | 21,872 | -0.29(-1.35%) |
Mar 24, 2015 | 21.59 | 21.60 | 21.46 | 21.47 | 52,903 | -0.11(-0.51%) |
Mar 23, 2015 | 21.54 | 21.65 | 21.54 | 21.58 | 49,483 | -0.01(-0.05%) |
Mar 20, 2015 | 21.45 | 21.61 | 21.45 | 21.59 | 21,571 | +0.15(+0.70%) |
Mar 19, 2015 | 21.47 | 21.50 | 21.38 | 21.44 | 46,784 | -0.10(-0.46%) |
Mar 18, 2015 | 21.22 | 21.60 | 21.16 | 21.54 | 38,283 | +0.26(+1.22%) |
Mar 17, 2015 | 21.31 | 21.37 | 21.22 | 21.28 | 147,545 | -0.12(-0.56%) |
Mar 16, 2015 | 21.23 | 21.43 | 21.20 | 21.40 | 63,181 | +0.27(+1.28%) |
Mar 13, 2015 | 21.22 | 21.22 | 21.00 | 21.13 | 46,018 | -0.15(-0.70%) |
Mar 12, 2015 | 21.13 | 21.30 | 21.13 | 21.28 | 30,676 | +0.17(+0.81%) |
Mar 11, 2015 | 21.16 | 21.18 | 21.07 | 21.11 | 24,203 | -0.03(-0.14%) |
Mar 10, 2015 | 21.30 | 21.33 | 21.14 | 21.14 | 92,636 | -0.33(-1.54%) |
Mar 09, 2015 | 21.40 | 21.51 | 21.40 | 21.47 | 26,129 | +0.14(+0.66%) |
Mar 06, 2015 | 21.61 | 21.61 | 21.33 | 21.33 | 40,443 | -0.38(-1.75%) |
Mar 05, 2015 | 21.68 | 21.75 | 21.67 | 21.71 | 26,260 | +0.02(+0.09%) |
Mar 04, 2015 | 21.80 | 21.82 | 21.62 | 21.69 | 111,664 | -0.13(-0.60%) |
Mar 03, 2015 | 21.89 | 21.89 | 21.78 | 21.82 | 21,740 | -0.08(-0.37%) |